AEVA
AEVA TECH (AEVA)
NASDAQ
$10.58-$1.22 (-10.33%)
Price as of Nov 13, 2026 12:35 PM EST
  • $824.8M
    Market Cap
  • 10.49%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -3.36%
    Low Price$8.60
    High Price$12.84
  • 3 Months
    -53.10%
    Low Price$8.60
    High Price$23.75
  • 1 Year
    +10.49%
    Low Price$8.60
    High Price$29.29
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
12.21
12.62
11.69
11.80
-8.10%
1,114,147
11/11/2026
12.89
13.34
12.61
12.84
+4.65%
1,296,566
11/10/2026
11.99
12.79
11.75
12.27
-0.24%
1,736,868
11/09/2026
11.10
12.46
10.93
12.30
+11.82%
2,606,310
11/06/2026
9.85
11.00
9.75
11.00
+19.70%
3,096,718
11/05/2026
9.28
9.41
8.26
9.19
-3.16%
3,708,156
11/04/2026
9.30
9.60
8.62
9.49
+6.15%
2,610,694
11/04/2026
-$0.39 Earnings
11/03/2026
8.79
9.11
8.71
8.94
+3.95%
1,388,458
11/02/2026
9.27
9.61
8.52
8.60
-7.23%
2,162,884
10/30/2026
9.30
9.40
8.68
9.27
-6.74%
2,538,054
10/29/2026
10.40
10.58
9.92
9.94
-7.02%
1,063,645
10/28/2026
10.63
10.76
10.18
10.69
+2.39%
857,602
10/27/2026
10.18
10.47
9.77
10.44
+5.35%
2,123,041
10/26/2026
10.12
10.34
9.90
9.91
-2.56%
1,240,570
10/23/2026
9.72
10.21
9.51
10.17
+2.94%
2,417,008
10/22/2026
10.03
10.35
9.65
9.88
-6.79%
1,315,781
10/21/2026
10.57
10.78
10.44
10.60
+3.21%
1,398,102
10/20/2026
9.62
10.50
9.44
10.27
+3.58%
1,412,431
10/19/2026
10.47
10.55
9.84
9.92
-1.15%
1,955,566
10/16/2026
10.83
10.97
9.83
10.03
-8.78%
1,667,000
10/15/2026
10.51
11.17
10.43
11.00
+0.83%
2,436,059
10/14/2026
11.76
11.77
10.56
10.91
-10.39%
2,693,383
10/13/2026
11.85
12.17
11.75
12.17
-0.33%
1,587,759
10/12/2026
13.46
13.46
12.12
12.21
-10.61%
1,931,287
10/09/2026
13.80
13.85
13.41
13.66
-0.22%
1,064,694
10/08/2026
13.98
13.98
13.37
13.69
-4.53%
1,847,414
10/07/2026
14.11
14.43
13.68
14.34
-1.58%
1,191,648
10/06/2026
14.58
14.89
14.40
14.57
+1.89%
1,207,401
10/05/2026
14.70
14.75
14.09
14.30
-3.12%
1,007,806
10/02/2026
14.80
14.88
14.14
14.76
+3.29%
1,274,139
10/01/2026
14.25
14.64
13.75
14.29
+1.78%
1,057,641
09/30/2026
14.02
14.44
13.85
14.04
+0.50%
1,294,828
09/29/2026
14.80
14.94
13.74
13.97
-2.10%
2,010,880
09/28/2026
15.06
15.34
14.17
14.27
-7.04%
1,610,414
09/25/2026
15.68
15.97
15.13
15.35
-1.73%
992,972
09/24/2026
14.97
15.74
14.62
15.62
+2.63%
1,746,591
09/23/2026
15.34
15.38
14.52
15.22
-1.23%
1,145,987
09/22/2026
15.28
15.50
14.56
15.41
+0.85%
1,496,280
09/21/2026
15.43
15.65
15.11
15.28
+3.24%
1,299,262
09/18/2026
15.20
15.43
14.57
14.80
-2.95%
2,814,706
09/17/2026
14.80
15.70
14.80
15.25
+5.90%
1,496,779
09/16/2026
14.23
14.51
13.90
14.40
+1.48%
1,302,696
09/15/2026
14.65
14.84
14.00
14.19
-3.27%
1,144,877
09/14/2026
14.66
15.24
14.46
14.67
-5.48%
1,219,530
09/11/2026
15.27
15.78
15.18
15.52
+3.67%
1,372,413
09/10/2026
15.10
15.70
14.87
14.97
-4.16%
1,115,181
09/09/2026
16.18
16.61
15.52
15.62
-3.88%
1,579,773
09/08/2026
15.87
16.48
15.73
16.25
+3.57%
1,693,509
09/04/2026
15.38
15.90
15.12
15.69
+2.82%
1,200,304
09/03/2026
15.21
15.80
14.91
15.26
+0.59%
1,723,767
09/02/2026
14.82
15.27
14.45
15.17
+2.64%
1,319,416
09/01/2026
15.32
15.52
14.56
14.78
-5.62%
2,072,346
08/31/2026
15.49
15.69
15.05
15.66
+0.19%
1,555,633
08/28/2026
16.09
16.15
15.45
15.63
-4.64%
1,427,882
08/27/2026
16.47
16.81
16.02
16.39
+3.80%
1,556,374
08/26/2026
16.01
16.41
15.62
15.79
-2.29%
1,462,804
08/25/2026
17.05
17.08
16.04
16.16
-1.82%
1,386,639
08/24/2026
17.72
17.82
16.40
16.46
-10.01%
1,747,312
08/21/2026
19.15
19.51
17.95
18.29
-3.07%
1,131,989
08/20/2026
19.75
19.91
18.42
18.87
-4.60%
1,414,249
08/19/2026
20.79
21.00
19.31
19.78
-5.94%
1,677,420
08/18/2026
22.46
23.12
20.71
21.03
-11.45%
2,173,044
08/17/2026
23.16
24.45
22.43
23.75
+2.02%
1,023,108
08/14/2026
22.35
24.43
22.06
23.28
+3.84%
1,459,886
08/13/2026
24.97
25.86
22.25
22.42
-10.89%
1,860,669
08/12/2026
25.50
25.86
24.06
25.16
+4.57%
1,408,857
08/11/2026
23.92
25.33
23.35
24.06
+1.56%
1,273,757
08/10/2026
25.86
25.86
22.91
23.69
-11.01%
2,237,979
08/07/2026
25.68
28.30
24.35
26.62
+5.38%
2,687,363
08/06/2026
25.80
28.42
22.75
25.26
+28.81%
8,432,773
08/05/2026
20.30
20.30
19.54
19.61
-4.01%
1,209,156
08/05/2026
-$0.41 Earnings
08/04/2026
19.38
20.66
19.11
20.43
+10.97%
1,298,595
08/03/2026
17.29
18.57
17.15
18.41
+4.96%
1,551,497
07/31/2026
17.18
17.93
16.69
17.54
+6.56%
1,765,479
07/30/2026
14.80
16.61
14.77
16.46
+17.66%
1,688,671
07/29/2026
14.69
15.05
13.51
13.99
-4.83%
1,247,411
07/28/2026
15.02
15.05
13.91
14.70
-5.34%
2,329,791
07/27/2026
15.31
15.94
14.78
15.53
+4.58%
1,429,582
07/24/2026
15.93
16.07
14.76
14.85
-7.76%
1,118,379
07/23/2026
16.50
17.04
15.88
16.10
-3.88%
1,158,189
07/22/2026
17.27
17.47
16.70
16.75
-5.31%
990,097
07/21/2026
16.48
17.84
16.43
17.69
+11.26%
1,308,181
07/20/2026
17.03
17.40
15.87
15.90
-4.85%
1,375,117
07/17/2026
15.98
17.63
15.83
16.71
-0.39%
1,354,333
07/16/2026
18.21
18.21
16.38
16.78
-10.17%
1,903,889
07/15/2026
19.82
20.69
17.93
18.68
-5.78%
1,319,224
07/14/2026
19.40
20.26
19.06
19.82
+5.37%
840,845
07/13/2026
20.35
20.44
18.70
18.81
-10.39%
1,673,792
07/10/2026
22.05
22.60
20.70
20.99
-4.72%
1,045,290
07/09/2026
22.04
23.00
21.70
22.03
+2.47%
1,022,446
07/08/2026
21.01
22.13
20.10
21.50
-0.32%
1,689,057
07/07/2026
23.04
23.43
21.10
21.57
-10.87%
1,620,879
07/06/2026
24.02
26.41
23.29
24.20
+0.92%
1,419,167
07/02/2026
27.70
28.56
23.75
23.98
-13.74%
2,667,141
07/01/2026
27.80
31.30
27.50
27.80
-3.20%
3,778,240
06/30/2026
25.46
29.36
25.02
28.72
+11.88%
4,636,870
06/29/2026
21.06
26.12
20.66
25.67
+22.88%
3,455,721
06/26/2026
19.60
21.05
18.88
20.89
+3.67%
3,219,154